PHINIA Inc. Common Stock (PHIN)

69.68
+1.24 (1.81%)
NYSE · Last Trade: Apr 1st, 2:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PHINIA Inc. Common Stock (PHIN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202667.0868.9666.9468.44407,85968.44
3/30/202667.5067.5065.8765.92371,48165.92
3/27/202667.9268.3467.0567.11337,68967.11
3/26/202667.7969.1067.7968.59348,52368.59
3/25/202668.5569.0667.9468.89359,08268.89
3/24/202665.1167.8465.1167.34420,27767.34
3/23/202665.0266.5265.0265.78334,66765.78
3/20/202663.3763.6862.2762.73922,44762.73
3/19/202662.5063.9362.3363.49269,73663.49
3/18/202663.7664.3663.0263.35353,12463.35
3/17/202664.7965.2563.5964.06213,89664.06
3/16/202663.8264.5563.4764.01264,59564.01
3/13/202664.5764.7662.9163.03402,93263.03
3/12/202663.3064.2563.2164.11525,37064.11
3/11/202666.1666.7364.8164.87362,88664.87
3/10/202667.1268.3166.3466.35393,73866.35
3/09/202665.4667.2564.2167.06453,12667.06
3/06/202668.1968.1966.7567.22401,89667.22
3/05/202671.2471.6768.3369.54537,72069.54
3/04/202672.0873.7771.4172.24452,41472.24
3/03/202670.2671.8569.0071.79545,85271.79
3/02/202671.6273.0370.2672.64560,29972.64
2/27/202673.5074.2672.3172.63543,28872.63
2/26/202677.7978.0974.0574.13570,24574.13
2/25/202679.6479.6477.1778.03576,57278.03
2/24/202677.0081.1177.0079.12675,30679.12
2/23/202675.6176.9673.9276.91407,01376.91
2/20/202675.0077.0674.4375.99329,41975.99
2/19/202675.3675.7173.8675.30710,75775.30
2/18/202675.4476.9474.9076.01428,68176.01
2/17/202674.5076.5574.5075.51465,27475.51
2/13/202675.4776.7774.5675.74438,96875.74
2/12/202677.7578.9071.4074.53779,52174.53
2/11/202675.5278.1475.1677.76758,78977.76
2/10/202674.0075.1973.8774.71376,54074.71
2/09/202673.3174.3672.6474.21388,74274.21
2/06/202671.2973.8771.2973.69339,80673.69
2/05/202670.9372.2770.7671.08329,77771.08
2/04/202671.3373.1971.0771.43404,12071.43
2/03/202670.2871.6670.0071.27577,75071.27
2/02/202671.3971.9469.6069.80570,90369.80
1/30/202672.0472.0470.4071.17462,01571.17
1/29/202670.1770.5469.0070.44334,52370.44
1/28/202669.1870.2068.2269.04253,29569.04
1/27/202668.6069.5868.2169.08281,14369.08
1/26/202668.8369.6268.1368.74281,91168.74
1/23/202669.1369.6268.2968.84177,86368.84
1/22/202670.4670.6968.9469.35255,30869.35
1/21/202668.4870.5968.1270.34292,81770.34
1/20/202669.2569.2567.1667.63319,06167.63
1/16/202670.5070.7469.0669.35298,46269.35
1/15/202670.2270.9769.3970.12397,94770.12
1/14/202669.6869.9368.4369.81425,82169.81
1/13/202669.1669.9568.6969.43578,41869.43
1/12/202668.9170.0368.3468.81428,58668.81
1/09/202668.5769.3267.5469.22423,48669.22
1/08/202665.6468.1465.6467.97358,46867.97
1/07/202667.1667.5265.3866.30405,61466.30
1/06/202665.4567.4264.7467.28424,56867.28
1/05/202665.0566.3364.9565.94438,61065.94
1/02/202662.8264.6562.4364.65397,49764.65